Apartment Investment & Mgmt (NY: AIV )

6.810 +0.410 (+6.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 34.71 35.20 34.71 35.15 448,627 +0.50(+1.44%)
Oct 30, 2002 35.00 35.26 34.52 34.65 388,837 -0.28(-0.80%)
Oct 29, 2002 35.56 35.59 34.88 34.93 279,154 -0.60(-1.69%)
Oct 28, 2002 35.65 35.74 35.41 35.53 382,238 +0.13(+0.37%)
Oct 25, 2002 35.24 35.41 35.01 35.40 4,629,252 +0.17(+0.48%)
Oct 24, 2002 35.35 35.85 35.10 35.23 753,778 -0.08(-0.23%)
Oct 23, 2002 35.81 35.81 35.02 35.31 281,654 -0.40(-1.12%)
Oct 22, 2002 36.36 36.36 35.54 35.71 339,645 -0.60(-1.65%)
Oct 21, 2002 36.50 36.56 36.06 36.31 239,061 -0.19(-0.52%)
Oct 18, 2002 36.50 36.51 35.97 36.50 251,759 +0.03(+0.08%)
Oct 17, 2002 36.51 36.71 36.21 36.47 324,647 +0.01(+0.03%)
Oct 16, 2002 36.91 37.00 36.16 36.46 284,354 -0.49(-1.33%)
Oct 15, 2002 37.01 37.40 36.64 36.95 407,434 +0.42(+1.15%)
Oct 14, 2002 37.11 37.11 36.31 36.53 275,355 -0.48(-1.30%)
Oct 11, 2002 36.11 37.41 36.11 37.01 318,248 +1.09(+3.04%)
Oct 10, 2002 34.61 36.12 33.91 35.92 512,517 +0.91(+2.60%)
Oct 09, 2002 36.31 36.32 35.01 35.01 531,514 -1.40(-3.85%)
Oct 08, 2002 36.31 36.72 35.78 36.41 420,732 -0.54(-1.46%)
Oct 07, 2002 38.01 38.01 36.82 36.95 244,060 -0.96(-2.53%)
Oct 04, 2002 38.41 38.51 37.81 37.91 270,756 -0.60(-1.56%)
Oct 03, 2002 38.51 38.71 38.21 38.51 342,744 -0.14(-0.36%)
Oct 02, 2002 38.71 38.75 38.36 38.65 283,554 -0.01(-0.03%)
Oct 01, 2002 38.86 38.86 38.34 38.66 261,557 -0.20(-0.51%)
Sep 30, 2002 39.01 39.06 38.62 38.86 428,330 -0.15(-0.38%)
Sep 27, 2002 39.78 39.78 38.86 39.01 403,734 -0.67(-1.69%)
Sep 26, 2002 39.71 39.79 39.41 39.68 364,041 +0.12(+0.30%)
Sep 25, 2002 40.11 40.11 39.31 39.56 297,851 -0.45(-1.13%)
Sep 24, 2002 40.71 40.72 39.83 40.01 1,116,519 -0.80(-1.96%)
Sep 23, 2002 40.90 40.91 40.63 40.81 151,775 +0.01(+0.02%)
Sep 20, 2002 40.86 40.90 40.66 40.80 148,576 +0.09(+0.22%)
Sep 19, 2002 40.86 41.00 40.71 40.71 297,851 -0.18(-0.44%)
Sep 18, 2002 40.96 40.97 40.56 40.89 119,380 +0.03(+0.07%)
Sep 17, 2002 41.31 41.41 40.74 40.86 179,471 -0.37(-0.90%)
Sep 16, 2002 41.81 41.87 40.96 41.23 320,648 -0.57(-1.36%)
Sep 13, 2002 42.23 42.23 41.56 41.80 406,434 -0.43(-1.02%)
Sep 12, 2002 42.96 42.96 41.96 42.23 574,707 -0.71(-1.65%)
Sep 11, 2002 42.91 43.08 42.81 42.94 103,983 +0.12(+0.28%)
Sep 10, 2002 43.13 43.15 42.64 42.82 206,266 -0.26(-0.60%)
Sep 09, 2002 43.14 43.16 42.93 43.08 202,267 -0.06(-0.14%)
Sep 06, 2002 43.11 43.18 42.96 43.14 418,032 +0.13(+0.30%)
Sep 05, 2002 43.51 43.51 42.93 43.01 271,456 -0.20(-0.46%)
Sep 04, 2002 43.11 43.29 43.01 43.21 258,058 +0.20(+0.47%)
Sep 03, 2002 43.53 43.56 42.93 43.01 515,016 -0.65(-1.49%)
Aug 30, 2002 43.16 43.66 43.16 43.66 226,163 +0.50(+1.16%)
Aug 29, 2002 43.27 43.66 43.06 43.16 178,471 -0.36(-0.83%)
Aug 28, 2002 43.01 43.85 42.75 43.52 227,463 +0.51(+1.19%)
Aug 27, 2002 43.02 43.11 42.83 43.01 199,067 -0.01(-0.02%)
Aug 26, 2002 42.66 43.02 42.23 43.02 263,457 +0.61(+1.44%)
Aug 23, 2002 42.11 42.49 41.91 42.41 100,183 +0.35(+0.83%)
Aug 22, 2002 41.66 42.17 41.38 42.06 255,358 +0.40(+0.96%)
Aug 21, 2002 41.56 41.71 41.31 41.66 147,676 +0.25(+0.60%)
Aug 20, 2002 41.31 41.51 41.31 41.41 395,236 -0.19(-0.46%)
Aug 16, 2002 41.26 41.68 41.04 41.60 2,909,530 +0.35(+0.85%)
Aug 15, 2002 41.21 41.54 40.96 41.25 369,240 +0.19(+0.46%)
Aug 14, 2002 41.40 41.55 40.61 41.06 399,935 -1.15(-2.73%)
Aug 13, 2002 42.31 42.91 42.01 42.21 674,691 -0.15(-0.35%)
Aug 12, 2002 41.31 42.36 41.06 42.36 403,834 +1.35(+3.29%)
Aug 07, 2002 40.79 41.10 40.31 41.01 807,269 +0.22(+0.54%)
Aug 06, 2002 41.11 41.51 40.36 40.79 1,303,689 -1.32(-3.14%)
Aug 05, 2002 43.61 43.61 41.96 42.11 10,628,283 -1.38(-3.17%)
Aug 02, 2002 44.23 44.23 43.36 43.49 233,462 -0.49(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.